Charged Particles(IONX)Hoje
$0.001535
1 anos atrás
$0.005701
2 anos atrás
$0.017686
3 anos atrás
$0.036298
4 anos atrás
$0.893544
Charged Particles Histórico de preços
(IONX)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.001552 | $0.001677 | $0.001323 | $0.001531 | $19,791.11 |
2025-09-11 | $0.001705 | $0.001754 | $0.001415 | $0.001583 | $20,494.72 |
2025-09-10 | $0.001636 | $0.001865 | $0.001579 | $0.001705 | $21,617.85 |
2025-09-09 | $0.001623 | $0.001638 | $0.001566 | $0.001637 | $18,696.46 |
2025-09-08 | $0.001839 | $0.001839 | $0.001569 | $0.001633 | $17,989.42 |
2025-09-07 | $0.001698 | $0.001860 | $0.001506 | $0.001839 | $19,272.92 |
2025-09-06 | $0.001557 | $0.001714 | $0.001483 | $0.001695 | $17,669.78 |
2025-09-05 | $0.001599 | $0.001598 | $0.001531 | $0.001556 | $17,789.22 |
2025-09-04 | $0.001621 | $0.001691 | $0.001580 | $0.001600 | $18,227.82 |
2025-09-03 | $0.001593 | $0.001694 | $0.001553 | $0.001621 | $17,413.58 |
2025-09-02 | $0.001575 | $0.001597 | $0.001574 | $0.001593 | $16,218.90 |
2025-09-01 | $0.001538 | $0.001599 | $0.001535 | $0.001576 | $17,575.51 |
2025-08-31 | $0.001620 | $0.001622 | $0.001439 | $0.001489 | $14,597.08 |
2025-08-30 | $0.001631 | $0.001633 | $0.001559 | $0.001620 | $16,076.09 |
2025-08-29 | $0.001603 | $0.001637 | $0.001585 | $0.001631 | $16,033.27 |
2025-08-28 | $0.001656 | $0.001704 | $0.001589 | $0.001603 | $17,000.04 |
2025-08-27 | $0.001619 | $0.001709 | $0.001617 | $0.001656 | $18,226.91 |
2025-08-26 | $0.001635 | $0.001648 | $0.001613 | $0.001619 | $17,804.14 |
2025-08-25 | $0.001683 | $0.001684 | $0.001635 | $0.001635 | $20,272.11 |
2025-08-24 | $0.001683 | $0.001684 | $0.001681 | $0.001682 | $20,220.83 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Charged Particles(IONX)
